四国化成ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,598 | 1,628 | 1,590 | 1,625 | +43 | +2.7% | 93,700 |
2023/09/25 | 1,547 | 1,583 | 1,545 | 1,582 | +60 | +3.9% | 105,900 |
2023/09/22 | 1,524 | 1,529 | 1,504 | 1,522 | +7 | +0.5% | 46,300 |
2023/09/21 | 1,500 | 1,528 | 1,494 | 1,515 | +5 | +0.3% | 35,500 |
2023/09/20 | 1,520 | 1,538 | 1,507 | 1,510 | -17 | -1.1% | 58,800 |
2023/09/19 | 1,520 | 1,545 | 1,511 | 1,527 | +17 | +1.1% | 111,400 |
2023/09/15 | 1,499 | 1,513 | 1,478 | 1,510 | +14 | +0.9% | 136,400 |
2023/09/14 | 1,473 | 1,498 | 1,469 | 1,496 | +26 | +1.8% | 52,500 |
2023/09/13 | 1,462 | 1,476 | 1,459 | 1,470 | +10 | +0.7% | 56,700 |
2023/09/12 | 1,450 | 1,462 | 1,445 | 1,460 | +12 | +0.8% | 58,000 |
2023/09/11 | 1,450 | 1,458 | 1,441 | 1,448 | +5 | +0.3% | 69,800 |
2023/09/08 | 1,444 | 1,464 | 1,438 | 1,443 | -13 | -0.9% | 73,900 |
2023/09/07 | 1,453 | 1,475 | 1,453 | 1,456 | -10 | -0.7% | 31,200 |
2023/09/06 | 1,463 | 1,468 | 1,448 | 1,466 | -3 | -0.2% | 50,200 |
2023/09/05 | 1,466 | 1,472 | 1,460 | 1,469 | -4 | -0.3% | 52,500 |
2023/09/04 | 1,469 | 1,477 | 1,466 | 1,473 | +4 | +0.3% | 36,100 |
2023/09/01 | 1,446 | 1,470 | 1,446 | 1,469 | +11 | +0.8% | 49,700 |
2023/08/31 | 1,444 | 1,463 | 1,444 | 1,458 | +16 | +1.1% | 50,300 |
2023/08/30 | 1,444 | 1,450 | 1,440 | 1,442 | -6 | -0.4% | 33,900 |
2023/08/29 | 1,448 | 1,451 | 1,438 | 1,448 | -10 | -0.7% | 19,300 |
2023/08/28 | 1,435 | 1,460 | 1,435 | 1,458 | +28 | +2% | 47,700 |
2023/08/25 | 1,431 | 1,437 | 1,424 | 1,430 | -2 | -0.1% | 37,600 |
2023/08/24 | 1,433 | 1,434 | 1,426 | 1,432 | +8 | +0.6% | 22,400 |
2023/08/23 | 1,415 | 1,425 | 1,408 | 1,424 | +14 | +1% | 29,000 |
2023/08/22 | 1,406 | 1,411 | 1,397 | 1,410 | +16 | +1.1% | 21,500 |
2023/08/21 | 1,401 | 1,406 | 1,394 | 1,394 | -1 | -0.1% | 24,100 |
2023/08/18 | 1,393 | 1,405 | 1,389 | 1,395 | -6 | -0.4% | 50,600 |
2023/08/17 | 1,389 | 1,401 | 1,380 | 1,401 | +14 | +1% | 31,700 |
2023/08/16 | 1,380 | 1,396 | 1,380 | 1,387 | -10 | -0.7% | 26,800 |
2023/08/15 | 1,389 | 1,400 | 1,388 | 1,397 | -2 | -0.1% | 35,700 |
2023/08/14 | 1,417 | 1,427 | 1,393 | 1,399 | -29 | -2% | 31,100 |
2023/08/10 | 1,416 | 1,428 | 1,407 | 1,428 | +12 | +0.8% | 35,500 |
2023/08/09 | 1,424 | 1,427 | 1,412 | 1,416 | -8 | -0.6% | 23,500 |
2023/08/08 | 1,425 | 1,427 | 1,414 | 1,424 | +5 | +0.4% | 32,200 |
2023/08/07 | 1,381 | 1,422 | 1,381 | 1,419 | +31 | +2.2% | 31,800 |
2023/08/04 | 1,380 | 1,390 | 1,372 | 1,388 | +8 | +0.6% | 24,800 |
2023/08/03 | 1,398 | 1,405 | 1,374 | 1,380 | -32 | -2.3% | 59,600 |
2023/08/02 | 1,399 | 1,417 | 1,399 | 1,412 | -2 | -0.1% | 53,400 |
2023/08/01 | 1,415 | 1,423 | 1,399 | 1,414 | -3 | -0.2% | 79,700 |
2023/07/31 | 1,395 | 1,422 | 1,395 | 1,417 | +35 | +2.5% | 92,200 |
2023/07/28 | 1,380 | 1,399 | 1,365 | 1,382 | -2 | -0.1% | 322,700 |
2023/07/27 | 1,405 | 1,409 | 1,366 | 1,384 | -29 | -2.1% | 116,900 |
2023/07/26 | 1,469 | 1,487 | 1,405 | 1,413 | -56 | -3.8% | 230,700 |
2023/07/25 | 1,477 | 1,484 | 1,455 | 1,469 | +19 | +1.3% | 83,900 |
2023/07/24 | 1,455 | 1,467 | 1,443 | 1,450 | +14 | +1% | 39,800 |
2023/07/21 | 1,439 | 1,452 | 1,432 | 1,436 | +5 | +0.3% | 37,000 |
2023/07/20 | 1,468 | 1,476 | 1,431 | 1,431 | -30 | -2.1% | 42,600 |
2023/07/19 | 1,467 | 1,468 | 1,446 | 1,461 | +12 | +0.8% | 42,900 |
2023/07/18 | 1,441 | 1,458 | 1,440 | 1,449 | +15 | +1% | 40,400 |
2023/07/14 | 1,445 | 1,447 | 1,422 | 1,434 | +6 | +0.4% | 55,100 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「四国化HD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
四国化HD | 185,400円 | +1.4% | -11.6% | 1.51% | 15.07倍 | 0.96倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。23年1月持株会社制移行 |
KHネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
バルカー | 452,500円 | -0.3% | -16.9% | 3.31% | 15.01倍 | 1.69倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム